| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 17 | 17 | 16.95 | 16.95 | 1.695 | -0.05 (-0.29%) | 700 |
| 5 Feb 2018 | INR | 17 | 17 | 17 | 17 | 1.7 | 0.0 (0.0%) | 700 |
| 2 Feb 2018 | INR | 17 | 17.5 | 17 | 17 | 1.7 | -0.85 (-4.76%) | 7,100 |
| 1 Feb 2018 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 1.785 | 0.0 (0.0%) | 0 |
| 31 Jan 2018 | INR | 17.9 | 17.9 | 17.85 | 17.85 | 1.785 | +0.45 (+2.59%) | 3,900 |
| 30 Jan 2018 | INR | 17.9 | 18 | 17.15 | 17.4 | 1.74 | -0.6 (-3.33%) | 4,131 |
| 29 Jan 2018 | INR | 18 | 18 | 18 | 18 | 1.8 | +0.5 (+2.86%) | 2,000 |
| 25 Jan 2018 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 1.75 | -0.5 (-2.78%) | 1,000 |
| 24 Jan 2018 | INR | 17.2 | 18 | 17.2 | 18 | 1.8 | +0.8 (+4.65%) | 2,500 |
| 23 Jan 2018 | INR | 17.2 | 18 | 17.2 | 17.2 | 1.72 | -0.9 (-4.97%) | 300 |
| 22 Jan 2018 | INR | 17.35 | 18.1 | 17 | 18.1 | 1.81 | +0.75 (+4.32%) | 6,689 |
| 19 Jan 2018 | INR | 17.4 | 17.4 | 16.8 | 17.35 | 1.735 | -0.05 (-0.29%) | 525 |
| 18 Jan 2018 | INR | 16.8 | 17.4 | 16.8 | 17.4 | 1.74 | +0.4 (+2.35%) | 2,251 |
| 17 Jan 2018 | INR | 17 | 18 | 17 | 17 | 1.7 | -0.85 (-4.76%) | 2,800 |
| 16 Jan 2018 | INR | 17.95 | 17.95 | 17.85 | 17.85 | 1.785 | +0.75 (+4.39%) | 4,050 |
| 15 Jan 2018 | INR | 16.4 | 17.2 | 16.4 | 17.1 | 1.71 | +0.7 (+4.27%) | 55,851 |
| 12 Jan 2018 | INR | 15.95 | 16.45 | 15.95 | 16.4 | 1.64 | +0.45 (+2.82%) | 51,626 |
| 11 Jan 2018 | INR | 16.9 | 16.9 | 15.4 | 15.95 | 1.595 | -0.25 (-1.54%) | 46,655 |
| 10 Jan 2018 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 1.62 | -1.7 (-9.50%) | 29,647 |
| 8 Jan 2018 | INR | 17.9 | 17.9 | 17.9 | 17.9 | 1.79 | -1.1 (-5.79%) | 122,384 |
| 5 Jan 2018 | INR | 19 | 19 | 19 | 19 | 1.9 | +0.2 (+1.06%) | 0 |
| 4 Jan 2018 | INR | 18.5 | 19 | 17.5 | 18.8 | 1.88 | +0.55 (+3.01%) | 4,077 |
| 3 Jan 2018 | INR | 18.25 | 19.5 | 18.25 | 18.25 | 1.825 | -0.95 (-4.95%) | 3,880 |
| 2 Jan 2018 | INR | 19.4 | 19.4 | 19.1 | 19.2 | 1.92 | +0.25 (+1.32%) | 8,775 |
| 1 Jan 2018 | INR | 19.5 | 20 | 18.55 | 18.95 | 1.895 | -0.55 (-2.82%) | 54,625 |
| 29 Dec 2017 | INR | 19.9 | 20 | 19.35 | 19.5 | 1.95 | -0.5 (-2.50%) | 10,700 |
| 28 Dec 2017 | INR | 20 | 20 | 20 | 20 | 2 | -0.2 (-0.99%) | 200 |
| 27 Dec 2017 | INR | 19.7 | 20.2 | 19.35 | 20.2 | 2.02 | +0.75 (+3.86%) | 20,799 |
| 26 Dec 2017 | INR | 19.4 | 20 | 19.35 | 19.45 | 1.945 | +0.1 (+0.52%) | 20,107 |
| 22 Dec 2017 | INR | 19 | 19.4 | 19 | 19.35 | 1.935 | +0.3 (+1.57%) | 10,085 |
